Stockscreener 앱 받기
0.139
4.67%
0.0062
시장 영업 전:
.14
0.001
+0.72%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $0.1449 | $0.129 | $0.0159 | 1,707,340.0 | +4.67% |
| 2026-07-16 | $0.1344 | $0.129 | $0.0054 | 1,053,286.0 | -1.70% |
| 2026-07-15 | $0.1441 | $0.126 | $0.0181 | 6,457,348.0 | +4.97% |
| 2026-07-14 | $0.13 | $0.1197 | $0.0103 | 916,501.0 | -1.08% |
| 2026-07-13 | $0.142 | $0.1295 | $0.0125 | 1,859,844.0 | -8.38% |
| 2026-07-10 | $0.1487 | $0.142 | $0.00668 | 1,136,641.0 | -4.44% |
| 2026-07-09 | $0.1528 | $0.1459 | $0.0069 | 1,312,581.0 | -1.33% |
| 2026-07-08 | $0.1537 | $0.1434 | $0.0103 | 1,163,645.0 | -0.46% |
| 2026-07-07 | $0.1567 | $0.148 | $0.0087 | 1,167,940.0 | +1.75% |
| 2026-07-06 | $0.154 | $0.1442 | $0.0098 | 1,624,033.0 | -1.59% |
| 2026-07-02 | $0.1661 | $0.1507 | $0.0154 | 1,751,598.0 | -9.30% |
| 2026-07-01 | $0.17 | $0.1566 | $0.0134 | 1,344,308.0 | -0.72% |
| 2026-06-30 | $0.1709 | $0.1618 | $0.0091 | 1,630,437.0 | -5.20% |
| 2026-06-29 | $0.177 | $0.162 | $0.015 | 4,533,808.0 | +5.99% |
| 2026-06-26 | $0.1698 | $0.1534 | $0.0164 | 2,501,692.0 | +0.78% |
| 2026-06-25 | $0.1869 | $0.1641 | $0.0228 | 5,174,715.0 | -21.10% |
| 2026-06-24 | $0.2115 | $0.1855 | $0.026 | 5,100,942.0 | +0.00% |
| 2026-06-23 | $0.2148 | $0.2008 | $0.014 | 10,815,688.0 | -8.70% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.17 | $0.1197 | $0.0503 | 23,202,405.0 | -17.16% |
| 2026-06 | $0.33 | $0.1534 | $0.1766 | 670,383,754.0 | -27.04% |
| 2026-05 | $0.26 | $0.1735 | $0.0865 | 10,306,000.0 | -6.58% |
| 2026-04 | $0.2685 | $0.2034 | $0.0651 | 14,779,875.0 | +5.21% |
| 2026-03 | $0.3799 | $0.10 | $0.2799 | 673,975,019.0 | +33.71% |
| 2026-02 | $0.2588 | $0.1551 | $0.1037 | 32,128,214.0 | -28.40% |
| 2026-01 | $0.3616 | $0.23 | $0.1316 | 30,221,562.0 | -7.70% |
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3911 | $0.2684 | $0.1227 | 5,882,656.0 | -27.32% |
| 2025-11 | $0.5315 | $0.3024 | $0.2291 | 15,409,913.0 | -27.92% |
| 2025-10 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -25.18% |
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 2025-07 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
0.80%
2.11%
자본화:
|
볼륨(24시간):